Shenzhen Suntak Circuit Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 7.710 | 7.880 | 7.580 | 7.630 | 7.312 | 6,886,755 |
| 2024-04-22 | 7.680 | 7.800 | 7.490 | 7.690 | 7.370 | 7,202,700 |
| 2024-04-19 | 7.830 | 7.870 | 7.670 | 7.750 | 7.427 | 7,797,154 |
| 2024-04-18 | 8.020 | 8.070 | 7.860 | 7.880 | 7.552 | 9,058,000 |
| 2024-04-17 | 7.590 | 8.000 | 7.580 | 8.000 | 7.667 | 12,486,950 |
| 2024-04-16 | 7.790 | 7.830 | 7.480 | 7.490 | 7.178 | 13,323,550 |
| 2024-04-15 | 8.010 | 8.190 | 7.640 | 7.810 | 7.485 | 18,680,881 |
| 2024-04-12 | 8.170 | 8.460 | 8.170 | 8.220 | 7.878 | 10,401,000 |
| 2024-04-11 | 8.110 | 8.310 | 8.070 | 8.150 | 7.810 | 7,628,630 |
| 2024-04-10 | 8.430 | 8.430 | 8.090 | 8.170 | 7.830 | 8,177,983 |
| 2024-04-09 | 8.380 | 8.430 | 8.280 | 8.420 | 8.069 | 7,471,600 |
| 2024-04-08 | 8.570 | 8.600 | 8.320 | 8.330 | 7.983 | 8,691,572 |
| 2024-04-03 | 8.660 | 8.700 | 8.520 | 8.600 | 8.242 | 8,934,600 |
| 2024-04-02 | 8.870 | 8.870 | 8.670 | 8.710 | 8.347 | 8,660,100 |
| 2024-04-01 | 8.800 | 8.970 | 8.750 | 8.870 | 8.500 | 12,732,990 |
| 2024-03-29 | 8.550 | 8.800 | 8.460 | 8.780 | 8.414 | 9,920,800 |
| 2024-03-28 | 8.280 | 8.700 | 8.240 | 8.580 | 8.223 | 13,284,390 |
| 2024-03-27 | 8.650 | 8.650 | 8.260 | 8.280 | 7.935 | 10,813,950 |
| 2024-03-26 | 8.660 | 8.830 | 8.520 | 8.650 | 8.290 | 9,969,281 |
| 2024-03-25 | 8.920 | 8.990 | 8.600 | 8.660 | 8.299 | 12,894,910 |
| 2024-03-22 | 9.020 | 9.100 | 8.890 | 9.000 | 8.625 | 11,226,970 |
| 2024-03-21 | 9.170 | 9.210 | 8.990 | 9.050 | 8.673 | 13,883,300 |
| 2024-03-20 | 9.140 | 9.270 | 9.100 | 9.180 | 8.798 | 14,951,130 |
| 2024-03-19 | 9.300 | 9.370 | 9.130 | 9.160 | 8.778 | 18,124,980 |
| 2024-03-18 | 8.850 | 9.140 | 8.840 | 9.140 | 8.759 | 17,369,150 |
| 2024-03-15 | 8.760 | 8.860 | 8.660 | 8.840 | 8.472 | 11,841,050 |
| 2024-03-14 | 8.870 | 8.940 | 8.650 | 8.790 | 8.424 | 15,520,080 |
| 2024-03-13 | 8.920 | 9.080 | 8.850 | 8.950 | 8.577 | 18,850,211 |
| 2024-03-12 | 8.880 | 8.960 | 8.770 | 8.860 | 8.491 | 18,726,131 |
| 2024-03-11 | 8.970 | 9.000 | 8.740 | 8.930 | 8.558 | 32,628,029 |
| 2024-03-08 | 8.550 | 9.270 | 8.520 | 9.210 | 8.826 | 27,194,490 |
| 2024-03-07 | 8.780 | 8.960 | 8.600 | 8.600 | 8.242 | 13,113,000 |
| 2024-03-06 | 8.600 | 8.770 | 8.490 | 8.690 | 8.328 | 13,022,000 |
| 2024-03-05 | 8.770 | 8.860 | 8.640 | 8.700 | 8.338 | 12,971,000 |
| 2024-03-04 | 8.830 | 8.960 | 8.680 | 8.860 | 8.491 | 16,059,900 |
| 2024-03-01 | 8.500 | 8.770 | 8.450 | 8.730 | 8.366 | 15,845,600 |
| 2024-02-29 | 8.060 | 8.510 | 8.040 | 8.510 | 8.155 | 14,740,310 |
| 2024-02-28 | 8.730 | 8.790 | 8.020 | 8.090 | 7.753 | 24,645,770 |
| 2024-02-27 | 8.270 | 8.640 | 8.220 | 8.640 | 8.280 | 12,745,010 |
| 2024-02-26 | 8.230 | 8.410 | 8.190 | 8.280 | 7.935 | 10,679,490 |
| 2024-02-23 | 8.080 | 8.260 | 8.030 | 8.260 | 7.916 | 10,463,690 |
| 2024-02-22 | 7.880 | 8.120 | 7.860 | 8.090 | 7.753 | 11,174,650 |
| 2024-02-21 | 7.790 | 8.130 | 7.760 | 7.880 | 7.552 | 12,298,990 |
| 2024-02-20 | 7.840 | 7.920 | 7.710 | 7.880 | 7.552 | 9,085,817 |
| 2024-02-19 | 7.840 | 7.910 | 7.710 | 7.870 | 7.542 | 14,752,410 |
| 2024-02-08 | 7.620 | 7.780 | 7.420 | 7.750 | 7.427 | 18,311,439 |
| 2024-02-07 | 7.050 | 7.540 | 7.030 | 7.370 | 7.063 | 17,902,449 |
| 2024-02-06 | 6.400 | 7.080 | 6.330 | 7.010 | 6.718 | 15,717,210 |
| 2024-02-05 | 7.030 | 7.030 | 6.360 | 6.480 | 6.210 | 15,379,400 |
| 2024-02-02 | 7.440 | 7.580 | 6.840 | 7.070 | 6.775 | 12,593,290 |
| 2024-02-01 | 7.470 | 7.630 | 7.300 | 7.440 | 7.130 | 8,736,801 |
| 2024-01-31 | 7.870 | 7.930 | 7.480 | 7.540 | 7.226 | 10,500,670 |
| 2024-01-30 | 8.020 | 8.180 | 7.880 | 7.890 | 7.561 | 7,121,800 |
| 2024-01-29 | 8.310 | 8.390 | 8.090 | 8.110 | 7.772 | 6,959,381 |
| 2024-01-26 | 8.390 | 8.450 | 8.260 | 8.290 | 7.945 | 7,867,100 |
| 2024-01-25 | 8.140 | 8.430 | 8.050 | 8.420 | 8.069 | 9,052,600 |
| 2024-01-24 | 8.040 | 8.140 | 7.760 | 8.130 | 7.791 | 9,310,841 |
| 2024-01-23 | 7.920 | 8.050 | 7.790 | 8.000 | 7.667 | 9,977,549 |
| 2024-01-22 | 8.380 | 8.420 | 7.840 | 7.930 | 7.600 | 11,730,850 |
| 2024-01-19 | 8.460 | 8.570 | 8.360 | 8.420 | 8.069 | 6,793,994 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1300 CNY |
| 2025-05-22 | 0.1200 CNY |
| 2024-05-24 | 0.2000 CNY |
| 2023-05-19 | 0.2900 CNY |
| 2022-05-20 | 0.3100 CNY |
| 2021-05-20 | 0.2500 CNY |
| 2020-06-03 | 0.3000 CNY |
| 2019-04-23 | 0.3400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.